Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MLCX Grains Index TR ETN Elements (NY: GRU )

5.425 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 28, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 22, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Sep 21, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Sep 20, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Sep 19, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Sep 16, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Sep 15, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Sep 14, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Sep 13, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Sep 12, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Sep 09, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Sep 08, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Sep 07, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Sep 06, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Sep 02, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Sep 01, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 31, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 30, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 29, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 26, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 25, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 24, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 23, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 22, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 19, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 18, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 17, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 16, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 15, 2005 14.90 15.69 14.85 15.48 262,100 +0.00(+0.00%)
Aug 12, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 11, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 10, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 09, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 08, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 05, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 04, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 03, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 02, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Aug 01, 2005 14.90 15.69 14.85 15.48 262,100 +0.83(+5.67%)
Jul 29, 2005 13.55 15.00 13.54 14.65 282,500 +0.65(+4.64%)
Jul 28, 2005 15.35 16.24 13.69 14.00 842,100 -1.35(-8.79%)
Jul 27, 2005 15.21 15.76 14.78 15.35 172,700 +0.15(+0.99%)
Jul 26, 2005 15.83 16.05 15.06 15.20 166,700 -0.38(-2.44%)
Jul 25, 2005 15.25 16.18 14.78 15.58 270,600 +0.35(+2.30%)
Jul 22, 2005 14.67 15.25 14.47 15.23 216,100 +0.46(+3.11%)
Jul 21, 2005 14.89 15.25 14.15 14.77 133,300 -0.10(-0.67%)
Jul 20, 2005 15.33 15.50 14.44 14.87 185,300 -0.57(-3.69%)
Jul 19, 2005 14.12 15.50 13.75 15.44 628,600 +2.44(+18.77%)
Jul 18, 2005 13.70 13.70 13.00 13.00 89,800 -0.52(-3.85%)
Jul 15, 2005 13.40 13.62 13.10 13.52 133,500 +0.05(+0.37%)
Jul 14, 2005 13.86 14.05 13.35 13.47 108,300 -0.31(-2.25%)
Jul 13, 2005 14.18 14.60 13.62 13.78 86,800 -0.25(-1.78%)
Jul 12, 2005 13.64 14.25 13.58 14.03 136,200 +0.43(+3.16%)
Jul 11, 2005 14.10 14.15 13.30 13.60 270,800 -0.70(-4.90%)
Jul 08, 2005 14.42 14.61 14.03 14.30 150,200 -0.02(-0.14%)
Jul 07, 2005 14.60 14.72 14.04 14.32 148,200 -0.54(-3.63%)
Jul 06, 2005 15.85 16.05 14.85 14.86 255,900 -0.92(-5.83%)
Jul 05, 2005 15.75 16.30 15.68 15.78 130,700 -0.07(-0.44%)
Jul 01, 2005 16.00 16.00 15.55 15.85 63,100 -0.16(-1.00%)
Jun 30, 2005 16.15 16.35 15.81 16.01 102,600 -0.04(-0.25%)
Jun 29, 2005 16.20 16.44 15.57 16.05 151,300 -0.05(-0.31%)
Jun 28, 2005 16.18 16.60 15.70 16.10 357,800 +0.10(+0.63%)
Jun 27, 2005 15.30 16.15 15.30 16.00 280,100 +0.63(+4.10%)
Jun 24, 2005 15.55 16.38 15.30 15.37 333,900 +0.07(+0.46%)
Jun 23, 2005 15.80 15.80 15.25 15.30 139,200 -0.27(-1.73%)
Jun 22, 2005 15.37 16.00 15.00 15.57 330,900 +0.37(+2.43%)
Jun 21, 2005 15.42 16.38 15.20 15.20 454,500 -0.43(-2.75%)
Jun 20, 2005 14.65 16.10 14.40 15.63 555,800 +0.88(+5.97%)
Jun 17, 2005 14.05 14.75 13.78 14.75 240,300 +0.75(+5.36%)
Jun 16, 2005 14.15 14.21 13.60 14.00 163,100 -0.15(-1.06%)
Jun 15, 2005 14.26 14.60 13.90 14.15 215,700 -0.10(-0.70%)
Jun 14, 2005 14.49 14.65 14.10 14.25 213,900 -0.20(-1.38%)
Jun 13, 2005 14.49 15.25 14.30 14.45 299,200 -0.04(-0.28%)
Jun 10, 2005 13.60 14.97 13.55 14.49 888,800 +0.94(+6.94%)
Jun 09, 2005 13.30 13.59 13.20 13.55 216,600 +0.07(+0.52%)
Jun 08, 2005 13.29 13.75 13.10 13.48 255,100 +0.18(+1.35%)
Jun 07, 2005 12.92 13.85 12.82 13.30 479,800 +0.42(+3.26%)
Jun 06, 2005 13.00 13.35 12.50 12.88 175,900 -0.20(-1.53%)
Jun 03, 2005 13.01 13.30 12.91 13.08 169,300 -0.16(-1.21%)
Jun 02, 2005 12.55 13.40 12.55 13.24 415,900 +0.59(+4.66%)
Jun 01, 2005 12.21 13.25 12.13 12.65 476,500 +0.40(+3.27%)
May 31, 2005 13.11 13.11 12.15 12.25 172,900 +0.09(+0.74%)
May 27, 2005 11.90 12.70 11.88 12.16 250,900 -0.13(-1.06%)
May 26, 2005 13.45 13.54 12.20 12.29 555,200 -0.94(-7.11%)
May 25, 2005 11.49 13.25 10.55 13.23 785,300 +1.73(+15.04%)
May 24, 2005 12.05 12.20 10.77 11.50 859,800 -0.80(-6.50%)
May 23, 2005 12.95 12.99 12.04 12.30 414,700 -0.50(-3.91%)
May 20, 2005 13.00 13.00 12.43 12.80 299,300 -0.39(-2.96%)
May 19, 2005 13.15 13.35 12.83 13.19 215,700 -0.01(-0.08%)
May 18, 2005 13.35 13.50 12.77 13.20 626,800 -0.15(-1.12%)
May 17, 2005 13.15 14.25 12.80 13.35 769,300 -0.23(-1.69%)
May 16, 2005 13.19 13.68 12.60 13.58 441,100 +0.35(+2.65%)
May 13, 2005 13.40 13.40 12.51 13.23 703,600 +0.32(+2.48%)
May 12, 2005 13.98 14.50 12.33 12.91 785,500 -1.08(-7.72%)
May 11, 2005 16.78 16.80 13.54 13.99 1,570,000 -2.94(-17.37%)
May 10, 2005 19.08 19.74 16.75 16.93 1,554,300 -2.07(-10.89%)
May 09, 2005 19.10 19.10 18.30 19.00 576,200 +1.25(+7.04%)
May 06, 2005 17.65 18.18 17.35 17.75 241,500 +0.33(+1.89%)
May 05, 2005 18.15 18.24 17.20 17.42 217,700 -0.53(-2.95%)
May 04, 2005 17.00 18.24 16.71 17.95 538,300 +1.20(+7.16%)
May 03, 2005 16.52 17.25 16.51 16.75 219,400 +0.10(+0.60%)
May 02, 2005 17.20 17.30 16.50 16.65 238,100 -0.30(-1.77%)
Apr 29, 2005 17.60 17.60 16.65 16.95 334,800 -0.35(-2.02%)
Apr 28, 2005 17.40 17.70 17.01 17.30 152,800 -0.16(-0.92%)
Apr 27, 2005 16.80 17.82 16.50 17.46 376,900 +0.46(+2.71%)
Apr 26, 2005 17.86 17.86 16.88 17.00 541,600 -1.00(-5.56%)
Apr 25, 2005 17.80 18.50 17.75 18.00 252,400 +0.08(+0.45%)
Apr 22, 2005 19.51 19.75 17.35 17.92 565,600 -1.68(-8.57%)
Apr 21, 2005 18.25 19.65 17.90 19.60 629,500 +1.84(+10.36%)
Apr 20, 2005 20.15 20.15 17.25 17.76 652,000 -1.24(-6.53%)
Apr 19, 2005 18.26 19.00 18.00 19.00 445,600 +0.81(+4.45%)
Apr 18, 2005 17.30 18.95 17.30 18.19 382,000 +0.69(+3.94%)
Apr 15, 2005 17.23 17.65 16.45 17.50 382,100 +0.28(+1.63%)
Apr 14, 2005 17.80 17.80 17.02 17.22 428,800 -0.58(-3.26%)
Apr 13, 2005 17.70 18.95 17.50 17.80 841,300 +0.57(+3.31%)
Apr 12, 2005 18.63 18.63 17.20 17.23 1,074,300 -1.59(-8.45%)
Apr 11, 2005 21.45 21.45 18.65 18.82 731,000 -2.82(-13.03%)
Apr 08, 2005 22.85 22.95 21.41 21.64 373,500 -0.81(-3.61%)
Apr 07, 2005 21.58 22.60 21.25 22.45 489,900 +0.93(+4.32%)
Apr 06, 2005 21.50 23.20 20.85 21.52 964,800 +0.22(+1.03%)
Apr 05, 2005 19.30 21.30 19.15 21.30 624,300 +2.22(+11.64%)
Apr 04, 2005 19.10 19.54 18.77 19.08 393,900 +0.12(+0.63%)
Apr 01, 2005 18.80 19.50 18.30 18.96 436,500 +0.21(+1.12%)
Mar 31, 2005 17.97 18.90 17.22 18.75 522,100 +0.79(+4.40%)
Mar 30, 2005 16.50 17.96 16.40 17.96 683,900 +1.84(+11.41%)
Mar 29, 2005 17.00 17.00 16.03 16.12 384,200 -0.63(-3.76%)
Mar 28, 2005 17.95 18.35 15.99 16.75 876,000 -0.93(-5.26%)
Mar 24, 2005 18.50 19.00 17.62 17.68 352,200 -0.59(-3.23%)
Mar 23, 2005 19.49 19.49 17.90 18.27 389,600 +0.07(+0.38%)
Mar 22, 2005 20.05 20.10 17.51 18.20 563,600 -1.79(-8.95%)
Mar 21, 2005 22.01 22.01 19.75 19.99 563,400 +0.00(+0.00%)
Mar 18, 2005 20.15 20.40 19.52 19.99 214,200 -0.11(-0.55%)
Mar 17, 2005 19.42 20.50 19.10 20.10 278,100 +0.80(+4.15%)
Mar 16, 2005 20.45 21.25 18.75 19.30 1,143,300 -1.05(-5.16%)
Mar 15, 2005 21.65 21.65 20.26 20.35 555,600 +0.20(+0.99%)
Mar 14, 2005 19.20 20.75 18.52 20.15 559,000 +0.78(+4.03%)
Mar 11, 2005 18.51 20.20 18.50 19.37 313,900 +0.37(+1.95%)
Mar 10, 2005 20.75 21.19 19.00 19.00 602,900 -1.53(-7.45%)
Mar 09, 2005 22.50 22.60 20.36 20.53 820,400 -1.67(-7.52%)
Mar 08, 2005 18.90 24.00 18.40 22.20 2,967,500 +4.19(+23.26%)
Mar 07, 2005 16.33 18.72 16.19 18.01 745,400 +1.68(+10.29%)
Mar 04, 2005 17.05 17.45 16.00 16.33 311,100 -0.59(-3.49%)
Mar 03, 2005 17.30 17.77 16.51 16.92 326,600 -0.73(-4.14%)
Mar 02, 2005 17.65 18.49 17.46 17.65 385,400 -0.65(-3.55%)
Mar 01, 2005 19.25 19.68 17.75 18.30 945,000 -0.70(-3.68%)
Feb 28, 2005 16.30 19.14 15.78 19.00 1,170,000 +3.06(+19.20%)
Feb 25, 2005 17.60 18.00 15.48 15.94 1,331,200 -1.41(-8.13%)
Feb 24, 2005 18.32 18.93 17.00 17.35 1,480,700 -2.30(-11.70%)
Feb 23, 2005 22.75 23.00 19.32 19.65 1,124,200 -2.67(-11.96%)
Feb 22, 2005 21.50 23.29 21.45 22.32 641,600 -0.09(-0.40%)
Feb 18, 2005 23.50 24.00 21.80 22.41 807,900 +0.14(+0.63%)
Feb 17, 2005 23.36 24.14 21.50 22.27 886,800 -0.99(-4.26%)
Feb 16, 2005 23.50 24.45 22.90 23.26 732,000 -0.24(-1.02%)
Feb 15, 2005 23.50 25.20 23.00 23.50 1,617,900 +0.58(+2.53%)
Feb 14, 2005 21.00 23.40 20.72 22.92 1,154,700 +1.73(+8.16%)
Feb 11, 2005 21.21 23.40 20.19 21.19 1,551,400 -0.01(-0.05%)
Feb 10, 2005 20.73 22.08 20.60 21.20 1,164,400 +1.15(+5.74%)
Feb 09, 2005 21.19 22.33 18.25 20.05 3,265,000 -0.46(-2.24%)
Feb 08, 2005 25.75 25.75 20.00 20.51 5,578,800 -5.94(-22.46%)
Feb 07, 2005 25.70 28.50 22.81 26.45 6,822,100 +3.47(+15.10%)
Feb 04, 2005 17.20 23.25 17.16 22.98 1,803,000 +6.06(+35.82%)
Feb 03, 2005 16.97 17.60 16.50 16.92 300,800 -0.05(-0.29%)
Feb 02, 2005 17.50 18.00 16.26 16.97 1,000,000 +0.92(+5.73%)
Feb 01, 2005 15.80 18.25 15.55 16.05 2,134,600 +0.62(+4.02%)
Jan 31, 2005 13.18 15.43 13.15 15.43 1,294,900 +2.28(+17.34%)
Jan 28, 2005 12.50 13.15 11.45 13.15 656,000 +0.84(+6.82%)
Jan 27, 2005 11.30 12.48 10.91 12.31 1,116,700 +1.66(+15.59%)
Jan 26, 2005 10.40 10.85 9.620 10.65 284,600 +0.34(+3.30%)
Jan 25, 2005 11.65 11.78 9.850 10.31 664,800 -0.87(-7.78%)
Jan 24, 2005 10.95 12.10 10.50 11.18 729,300 +0.47(+4.39%)
Jan 21, 2005 10.25 11.01 10.20 10.71 575,500 +0.46(+4.49%)
Jan 20, 2005 10.40 10.70 9.900 10.25 464,300 -0.65(-5.96%)
Jan 19, 2005 9.100 10.90 8.902 10.90 1,065,400 +1.80(+19.78%)
Jan 18, 2005 8.630 9.100 8.400 9.100 265,600 +0.65(+7.69%)
Jan 14, 2005 7.900 8.730 7.820 8.450 170,000 +0.55(+6.96%)
Jan 13, 2005 7.670 8.110 7.670 7.900 128,700 +0.28(+3.67%)
Jan 12, 2005 7.950 8.000 7.560 7.620 73,000 -0.12(-1.52%)
Jan 11, 2005 8.150 8.150 7.600 7.738 56,400 -0.36(-4.47%)
Jan 10, 2005 8.600 8.600 8.060 8.100 78,500 -0.25(-2.99%)
Jan 07, 2005 8.000 8.790 7.630 8.350 255,200 +0.30(+3.73%)
Jan 06, 2005 8.060 8.150 7.900 8.050 113,500 -0.15(-1.83%)
Jan 05, 2005 8.150 8.500 7.800 8.200 204,800 +0.00(+0.00%)
Jan 04, 2005 9.000 9.100 8.120 8.200 226,400 -0.70(-7.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.